Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.080 | 6.090 | 5.930 | 6.000 | 46,948 | +0.00(+0.00%) |
Apr 27, 2018 | 6.020 | 6.100 | 6.000 | 6.000 | 50,460 | -0.04(-0.66%) |
Apr 26, 2018 | 6.010 | 6.050 | 5.950 | 6.040 | 33,836 | -0.01(-0.17%) |
Apr 25, 2018 | 6.000 | 6.091 | 5.962 | 6.050 | 48,566 | +0.08(+1.34%) |
Apr 24, 2018 | 6.070 | 6.090 | 5.938 | 5.970 | 60,295 | -0.05(-0.83%) |
Apr 23, 2018 | 6.200 | 6.235 | 5.910 | 6.020 | 62,601 | -0.18(-2.90%) |
Apr 20, 2018 | 6.070 | 6.240 | 6.070 | 6.200 | 58,103 | +0.08(+1.31%) |
Apr 19, 2018 | 6.070 | 6.150 | 6.000 | 6.120 | 68,663 | +0.08(+1.32%) |
Apr 18, 2018 | 6.030 | 6.130 | 6.000 | 6.040 | 89,536 | +0.02(+0.33%) |
Apr 17, 2018 | 6.160 | 6.240 | 6.000 | 6.020 | 94,240 | -0.11(-1.79%) |
Apr 16, 2018 | 6.150 | 6.183 | 6.050 | 6.130 | 50,006 | -0.03(-0.49%) |
Apr 13, 2018 | 6.100 | 6.200 | 6.091 | 6.160 | 42,377 | +0.04(+0.65%) |
Apr 12, 2018 | 6.030 | 6.200 | 6.030 | 6.120 | 95,297 | +0.07(+1.16%) |
Apr 11, 2018 | 5.830 | 6.120 | 5.830 | 6.050 | 99,582 | +0.18(+3.07%) |
Apr 10, 2018 | 5.940 | 6.112 | 5.860 | 5.870 | 85,537 | -0.09(-1.51%) |
Apr 09, 2018 | 5.930 | 6.010 | 5.800 | 5.960 | 102,879 | +0.01(+0.17%) |
Apr 06, 2018 | 6.000 | 6.200 | 5.930 | 5.950 | 77,444 | -0.09(-1.49%) |
Apr 05, 2018 | 5.920 | 6.080 | 5.870 | 6.040 | 84,516 | +0.16(+2.72%) |
Apr 04, 2018 | 5.960 | 6.010 | 5.880 | 5.880 | 107,069 | -0.12(-2.00%) |
Apr 03, 2018 | 6.040 | 6.070 | 5.960 | 6.000 | 53,853 | +0.00(+0.00%) |
Apr 02, 2018 | 6.070 | 6.070 | 5.910 | 6.000 | 160,664 | -0.21(-3.38%) |
Mar 29, 2018 | 6.210 | 6.210 | 6.210 | 0 | -0.19(-2.97%) | |
Mar 28, 2018 | 6.310 | 6.420 | 6.310 | 6.400 | 41,278 | +0.06(+0.95%) |
Mar 27, 2018 | 6.370 | 6.390 | 6.210 | 6.340 | 94,273 | -0.05(-0.78%) |
Mar 26, 2018 | 6.530 | 6.600 | 6.370 | 6.390 | 55,796 | -0.15(-2.29%) |
Mar 23, 2018 | 6.600 | 6.600 | 6.500 | 6.540 | 52,511 | -0.08(-1.21%) |
Mar 22, 2018 | 6.640 | 6.700 | 6.511 | 6.620 | 61,364 | -0.03(-0.45%) |
Mar 21, 2018 | 6.540 | 6.750 | 6.400 | 6.650 | 67,552 | +0.05(+0.76%) |
Mar 20, 2018 | 6.700 | 6.720 | 6.520 | 6.600 | 105,406 | -0.14(-2.08%) |
Mar 19, 2018 | 6.830 | 6.870 | 6.700 | 6.740 | 110,499 | -0.13(-1.89%) |
Mar 16, 2018 | 6.890 | 6.930 | 6.770 | 6.870 | 65,938 | -0.05(-0.72%) |
Mar 15, 2018 | 6.860 | 6.950 | 6.800 | 6.920 | 104,263 | +0.03(+0.44%) |
Mar 14, 2018 | 6.900 | 6.950 | 6.850 | 6.890 | 119,027 | -0.01(-0.14%) |
Mar 13, 2018 | 6.860 | 6.950 | 6.850 | 6.900 | 132,634 | +0.05(+0.73%) |
Mar 12, 2018 | 6.470 | 6.890 | 6.470 | 6.850 | 239,344 | +0.41(+6.37%) |
Mar 09, 2018 | 6.280 | 6.480 | 6.270 | 6.440 | 169,591 | +0.17(+2.71%) |
Mar 08, 2018 | 6.100 | 6.300 | 6.081 | 6.270 | 108,124 | +0.18(+2.96%) |
Mar 07, 2018 | 6.140 | 6.090 | 45,450 | +0.08(+1.33%) | ||
Mar 06, 2018 | 6.120 | 6.200 | 6.010 | 6.010 | 45,398 | -0.16(-2.59%) |
Mar 05, 2018 | 6.150 | 6.200 | 6.040 | 6.170 | 94,184 | -0.01(-0.16%) |
Mar 02, 2018 | 6.080 | 6.190 | 5.750 | 6.180 | 103,370 | +0.03(+0.49%) |
Mar 01, 2018 | 6.100 | 6.240 | 6.100 | 6.150 | 81,325 | +0.05(+0.82%) |
Feb 28, 2018 | 6.150 | 6.200 | 6.040 | 6.100 | 76,798 | -0.02(-0.33%) |
Feb 27, 2018 | 6.150 | 6.300 | 6.101 | 6.120 | 113,786 | -0.02(-0.33%) |
Feb 26, 2018 | 6.010 | 6.240 | 6.010 | 6.140 | 74,800 | +0.03(+0.49%) |
Feb 23, 2018 | 6.080 | 6.150 | 6.080 | 6.110 | 40,769 | +0.01(+0.16%) |
Feb 22, 2018 | 6.150 | 6.150 | 6.030 | 6.100 | 71,445 | -0.04(-0.65%) |
Feb 21, 2018 | 6.120 | 6.200 | 6.100 | 6.140 | 77,209 | +0.01(+0.16%) |
Feb 20, 2018 | 6.190 | 6.190 | 6.011 | 6.130 | 87,658 | -0.03(-0.49%) |
Feb 16, 2018 | 6.160 | 6.160 | 6.160 | 0 | +0.26(+4.41%) | |
Feb 15, 2018 | 6.010 | 6.010 | 5.791 | 5.900 | 83,459 | -0.11(-1.83%) |
Feb 14, 2018 | 5.900 | 6.020 | 5.830 | 6.010 | 228,777 | +0.17(+2.91%) |
Feb 13, 2018 | 5.480 | 5.870 | 5.475 | 5.840 | 146,886 | +0.39(+7.16%) |
Feb 12, 2018 | 5.340 | 5.480 | 5.300 | 5.450 | 122,154 | +0.08(+1.49%) |
Feb 09, 2018 | 5.340 | 5.400 | 4.950 | 5.370 | 285,504 | +0.07(+1.32%) |
Feb 08, 2018 | 5.350 | 5.350 | 5.287 | 5.300 | 95,323 | +0.00(+0.00%) |
Feb 07, 2018 | 5.270 | 5.340 | 5.270 | 5.300 | 85,473 | +0.01(+0.19%) |
Feb 06, 2018 | 5.210 | 5.320 | 5.120 | 5.290 | 199,658 | +0.09(+1.73%) |
Feb 05, 2018 | 4.960 | 5.210 | 4.950 | 5.200 | 291,317 | +0.19(+3.79%) |
Feb 02, 2018 | 4.960 | 5.130 | 4.870 | 5.010 | 279,573 | +0.06(+1.21%) |
Feb 01, 2018 | 4.880 | 5.000 | 4.790 | 4.950 | 248,001 | +0.06(+1.23%) |
Jan 31, 2018 | 4.830 | 4.930 | 4.710 | 4.890 | 399,347 | +0.05(+1.03%) |
Jan 30, 2018 | 4.900 | 4.900 | 4.612 | 4.840 | 278,075 | -0.08(-1.63%) |
Jan 29, 2018 | 5.180 | 5.180 | 4.720 | 4.920 | 507,261 | -0.31(-5.93%) |
Jan 26, 2018 | 5.500 | 5.515 | 5.153 | 5.230 | 251,106 | -0.18(-3.33%) |
Jan 25, 2018 | 5.520 | 5.620 | 5.410 | 5.410 | 96,239 | -0.10(-1.81%) |
Jan 24, 2018 | 5.320 | 5.550 | 5.320 | 5.510 | 167,205 | +0.18(+3.38%) |
Jan 23, 2018 | 5.490 | 5.520 | 5.300 | 5.330 | 326,141 | -0.13(-2.38%) |
Jan 22, 2018 | 5.400 | 5.500 | 5.371 | 5.460 | 177,524 | +0.06(+1.11%) |
Jan 19, 2018 | 5.350 | 5.480 | 5.271 | 5.400 | 206,750 | +0.07(+1.31%) |
Jan 18, 2018 | 5.300 | 5.370 | 5.250 | 5.330 | 290,326 | -0.03(-0.56%) |
Jan 17, 2018 | 5.400 | 5.500 | 5.270 | 5.360 | 291,304 | -0.09(-1.65%) |
Jan 16, 2018 | 5.570 | 5.630 | 5.350 | 5.450 | 328,103 | -0.17(-3.02%) |
Jan 12, 2018 | 5.620 | 5.620 | 5.620 | 0 | -0.04(-0.71%) | |
Jan 11, 2018 | 5.790 | 5.810 | 5.600 | 5.660 | 204,430 | -0.12(-2.08%) |
Jan 10, 2018 | 5.750 | 5.830 | 5.600 | 5.780 | 219,728 | -0.02(-0.34%) |
Jan 09, 2018 | 5.700 | 5.900 | 5.700 | 5.800 | 276,182 | +0.04(+0.69%) |
Jan 08, 2018 | 6.100 | 6.112 | 5.710 | 5.760 | 275,777 | -0.32(-5.26%) |
Jan 05, 2018 | 6.080 | 6.170 | 6.001 | 6.080 | 226,499 | +0.02(+0.33%) |
Jan 04, 2018 | 6.250 | 6.270 | 6.000 | 6.060 | 244,375 | -0.25(-3.96%) |
Jan 03, 2018 | 6.080 | 6.310 | 5.630 | 6.310 | 452,775 | +0.23(+3.78%) |
Jan 02, 2018 | 6.480 | 6.480 | 6.080 | 6.080 | 310,742 | -0.48(-7.32%) |
Dec 29, 2017 | 6.560 | 6.560 | 6.560 | 0 | +0.34(+5.47%) | |
Dec 28, 2017 | 6.470 | 6.520 | 6.180 | 6.220 | 476,106 | -0.31(-4.75%) |
Dec 27, 2017 | 6.590 | 6.740 | 6.420 | 6.530 | 291,213 | -0.11(-1.66%) |
Dec 26, 2017 | 6.540 | 6.750 | 6.440 | 6.640 | 410,491 | +0.07(+1.07%) |
Dec 22, 2017 | 6.570 | 6.880 | 6.500 | 6.570 | 251,314 | -0.08(-1.20%) |
Dec 21, 2017 | 6.460 | 6.830 | 6.430 | 6.650 | 238,692 | +0.19(+2.94%) |
Dec 20, 2017 | 6.580 | 6.703 | 6.400 | 6.460 | 318,298 | -0.09(-1.37%) |
Dec 19, 2017 | 6.650 | 6.100 | 6.550 | 505,282 | -0.07(-1.06%) | |
Dec 18, 2017 | 6.740 | 6.760 | 6.500 | 6.620 | 260,472 | -0.13(-1.93%) |
Dec 15, 2017 | 6.750 | 6.800 | 6.413 | 6.750 | 233,858 | +0.04(+0.60%) |
Dec 14, 2017 | 6.750 | 6.780 | 6.630 | 6.710 | 179,611 | -0.09(-1.32%) |
Dec 13, 2017 | 6.700 | 6.900 | 6.450 | 6.800 | 477,867 | +0.05(+0.74%) |
Dec 12, 2017 | 6.430 | 6.990 | 6.380 | 6.750 | 464,586 | -0.18(-2.60%) |
Dec 11, 2017 | 6.950 | 6.990 | 6.830 | 6.930 | 386,168 | -0.07(-1.00%) |
Dec 08, 2017 | 6.920 | 7.010 | 6.860 | 7.000 | 130,294 | +0.05(+0.72%) |
Dec 07, 2017 | 6.970 | 7.000 | 6.861 | 6.950 | 92,347 | -0.04(-0.57%) |
Dec 06, 2017 | 6.830 | 7.010 | 6.820 | 6.990 | 179,973 | +0.07(+1.01%) |
Dec 05, 2017 | 6.910 | 7.000 | 6.780 | 6.920 | 197,805 | -0.08(-1.14%) |
Dec 04, 2017 | 7.030 | 7.030 | 6.861 | 7.000 | 228,052 | -0.01(-0.14%) |
Dec 01, 2017 | 6.980 | 7.030 | 6.869 | 7.010 | 121,069 | -0.01(-0.14%) |
Nov 30, 2017 | 6.950 | 7.050 | 6.950 | 7.020 | 110,458 | +0.02(+0.29%) |
Nov 29, 2017 | 7.000 | 7.130 | 6.940 | 7.000 | 107,648 | -0.03(-0.43%) |
Nov 28, 2017 | 6.960 | 7.109 | 6.950 | 7.030 | 121,692 | +0.03(+0.43%) |
Nov 27, 2017 | 7.170 | 7.170 | 6.970 | 7.000 | 90,516 | -0.19(-2.64%) |
Nov 24, 2017 | 7.000 | 7.200 | 7.000 | 7.190 | 60,646 | +0.15(+2.13%) |
Nov 22, 2017 | 7.020 | 7.090 | 7.000 | 7.040 | 77,003 | -0.02(-0.28%) |
Nov 21, 2017 | 6.970 | 7.100 | 6.955 | 7.060 | 91,842 | +0.05(+0.71%) |
Nov 20, 2017 | 7.000 | 7.040 | 6.940 | 7.010 | 246,378 | -0.02(-0.28%) |
Nov 17, 2017 | 7.000 | 7.030 | 6.930 | 7.030 | 71,603 | +0.03(+0.43%) |
Nov 16, 2017 | 7.000 | 7.189 | 6.910 | 7.000 | 175,533 | +0.00(+0.00%) |
Nov 15, 2017 | 7.000 | 7.030 | 6.870 | 7.000 | 113,100 | +0.00(+0.00%) |
Nov 14, 2017 | 6.900 | 7.034 | 6.900 | 7.000 | 279,808 | +0.08(+1.16%) |
Nov 13, 2017 | 6.840 | 6.970 | 6.780 | 6.920 | 198,226 | +0.10(+1.47%) |
Nov 10, 2017 | 6.970 | 7.010 | 6.770 | 6.820 | 255,926 | -0.18(-2.57%) |
Nov 09, 2017 | 7.040 | 7.095 | 6.960 | 7.000 | 98,685 | -0.06(-0.85%) |
Nov 08, 2017 | 7.000 | 7.100 | 6.960 | 7.060 | 104,299 | +0.00(+0.00%) |
Nov 07, 2017 | 7.050 | 7.090 | 6.940 | 7.060 | 139,077 | +0.06(+0.86%) |
Nov 06, 2017 | 6.770 | 7.040 | 6.700 | 7.000 | 309,505 | +0.20(+2.94%) |
Nov 03, 2017 | 6.770 | 6.850 | 6.650 | 6.800 | 176,895 | +0.02(+0.29%) |
Nov 02, 2017 | 6.800 | 6.810 | 6.720 | 6.780 | 270,328 | -0.06(-0.88%) |
Nov 01, 2017 | 6.900 | 7.000 | 6.660 | 6.840 | 200,191 | -0.06(-0.87%) |
Oct 31, 2017 | 6.980 | 6.980 | 6.850 | 6.900 | 278,127 | -0.01(-0.14%) |
Oct 30, 2017 | 6.750 | 6.960 | 6.750 | 6.910 | 189,406 | +0.08(+1.17%) |
Oct 27, 2017 | 6.800 | 6.938 | 6.776 | 6.830 | 169,401 | +0.08(+1.19%) |
Oct 26, 2017 | 6.430 | 6.800 | 6.400 | 6.750 | 305,933 | +0.28(+4.33%) |
Oct 25, 2017 | 6.450 | 6.530 | 6.400 | 6.470 | 184,286 | -0.03(-0.46%) |
Oct 24, 2017 | 6.400 | 6.530 | 6.350 | 6.500 | 257,485 | +0.06(+0.93%) |
Oct 23, 2017 | 6.450 | 6.516 | 6.410 | 6.440 | 200,819 | -0.06(-0.92%) |
Oct 20, 2017 | 6.450 | 6.550 | 6.420 | 6.500 | 234,384 | -0.03(-0.46%) |
Oct 19, 2017 | 6.180 | 6.540 | 6.180 | 6.530 | 477,467 | +0.28(+4.48%) |
Oct 18, 2017 | 6.150 | 6.350 | 6.150 | 6.250 | 273,509 | +0.05(+0.81%) |
Oct 17, 2017 | 5.950 | 6.290 | 5.927 | 6.200 | 329,278 | +0.30(+5.08%) |
Oct 16, 2017 | 6.150 | 6.150 | 5.900 | 5.900 | 398,045 | -0.19(-3.12%) |
Oct 13, 2017 | 6.210 | 6.290 | 6.090 | 6.090 | 190,513 | -0.17(-2.72%) |
Oct 12, 2017 | 6.150 | 6.340 | 6.150 | 6.260 | 159,112 | +0.06(+0.97%) |
Oct 11, 2017 | 6.230 | 6.350 | 6.190 | 6.200 | 170,649 | +0.00(+0.00%) |
Oct 10, 2017 | 6.250 | 6.370 | 6.110 | 6.200 | 372,898 | -0.04(-0.64%) |
Oct 09, 2017 | 6.330 | 6.400 | 6.060 | 6.240 | 279,392 | -0.20(-3.11%) |
Oct 06, 2017 | 6.280 | 6.500 | 5.521 | 6.440 | 670,052 | +0.06(+0.94%) |
Oct 05, 2017 | 6.300 | 6.600 | 6.300 | 6.380 | 221,801 | +0.03(+0.47%) |
Oct 04, 2017 | 6.300 | 6.550 | 6.300 | 6.350 | 153,697 | +0.02(+0.32%) |
Oct 03, 2017 | 6.600 | 6.600 | 6.300 | 6.330 | 135,195 | -0.27(-4.09%) |
Oct 02, 2017 | 6.530 | 6.700 | 6.520 | 6.600 | 168,191 | +0.08(+1.23%) |
Sep 29, 2017 | 6.440 | 6.550 | 6.270 | 6.520 | 298,377 | +0.10(+1.56%) |
Sep 28, 2017 | 6.480 | 6.740 | 6.400 | 6.420 | 233,512 | -0.10(-1.53%) |
Sep 27, 2017 | 6.270 | 6.640 | 6.250 | 6.520 | 411,326 | +0.30(+4.82%) |
Sep 26, 2017 | 5.980 | 6.250 | 5.950 | 6.220 | 344,003 | +0.22(+3.67%) |
Sep 25, 2017 | 6.070 | 6.300 | 5.810 | 6.000 | 556,370 | -0.24(-3.85%) |
Sep 22, 2017 | 6.030 | 6.700 | 6.000 | 6.240 | 600,288 | +0.17(+2.80%) |
Sep 21, 2017 | 5.900 | 6.190 | 5.830 | 6.070 | 460,739 | +0.12(+2.02%) |
Sep 20, 2017 | 5.850 | 6.040 | 5.770 | 5.950 | 447,705 | +0.05(+0.85%) |
Sep 19, 2017 | 5.970 | 5.970 | 5.810 | 5.900 | 449,832 | -0.09(-1.50%) |
Sep 18, 2017 | 6.240 | 6.250 | 5.850 | 5.990 | 630,280 | -0.25(-4.01%) |
Sep 15, 2017 | 6.360 | 6.449 | 6.200 | 6.240 | 383,295 | -0.25(-3.85%) |
Sep 14, 2017 | 6.150 | 6.560 | 6.150 | 6.490 | 440,986 | +0.25(+4.01%) |
Sep 13, 2017 | 6.260 | 6.420 | 6.150 | 6.240 | 345,396 | -0.02(-0.32%) |
Sep 12, 2017 | 6.200 | 6.440 | 6.180 | 6.260 | 411,702 | +0.02(+0.32%) |
Sep 11, 2017 | 6.250 | 6.480 | 6.210 | 6.240 | 363,373 | -0.06(-0.95%) |
Sep 08, 2017 | 6.290 | 6.480 | 6.210 | 6.300 | 270,251 | -0.07(-1.10%) |
Sep 07, 2017 | 6.470 | 6.620 | 6.320 | 6.370 | 354,897 | -0.24(-3.63%) |
Sep 06, 2017 | 6.250 | 6.700 | 6.250 | 6.610 | 253,153 | +0.28(+4.42%) |
Sep 05, 2017 | 6.420 | 6.570 | 6.100 | 6.330 | 461,523 | -0.26(-3.95%) |
Sep 01, 2017 | 6.680 | 6.810 | 6.630 | 6.590 | 196,591 | -0.11(-1.64%) |
Aug 31, 2017 | 6.560 | 6.800 | 6.440 | 6.700 | 236,516 | +0.19(+2.92%) |
Aug 30, 2017 | 6.470 | 6.590 | 6.430 | 6.510 | 253,651 | +0.01(+0.15%) |
Aug 29, 2017 | 6.500 | 6.690 | 6.440 | 6.500 | 246,429 | -0.04(-0.61%) |
Aug 28, 2017 | 6.610 | 6.700 | 6.410 | 6.540 | 195,219 | -0.04(-0.61%) |
Aug 25, 2017 | 6.480 | 6.740 | 6.450 | 6.580 | 207,576 | +0.07(+1.08%) |
Aug 24, 2017 | 6.260 | 6.740 | 6.260 | 6.510 | 290,987 | +0.24(+3.83%) |
Aug 23, 2017 | 6.150 | 6.700 | 6.150 | 6.270 | 377,356 | +0.08(+1.29%) |
Aug 22, 2017 | 6.230 | 6.510 | 6.180 | 6.190 | 287,582 | -0.05(-0.80%) |
Aug 21, 2017 | 6.410 | 6.580 | 6.180 | 6.240 | 299,824 | -0.19(-2.95%) |
Aug 18, 2017 | 5.760 | 6.550 | 5.760 | 6.430 | 630,048 | +0.53(+8.98%) |
Aug 17, 2017 | 5.800 | 6.050 | 5.750 | 5.900 | 818,705 | -0.08(-1.34%) |
Aug 16, 2017 | 6.140 | 6.210 | 5.950 | 5.980 | 527,148 | -0.12(-1.97%) |
Aug 15, 2017 | 6.350 | 6.350 | 6.010 | 6.100 | 628,381 | -0.23(-3.63%) |
Aug 14, 2017 | 6.310 | 6.350 | 6.190 | 6.330 | 320,840 | +0.03(+0.48%) |
Aug 11, 2017 | 6.130 | 6.490 | 6.010 | 6.300 | 188,999 | +0.11(+1.78%) |
Aug 10, 2017 | 6.340 | 6.350 | 6.040 | 6.190 | 358,298 | -0.16(-2.52%) |
Aug 09, 2017 | 6.390 | 6.580 | 6.270 | 6.350 | 303,562 | -0.13(-2.01%) |
Aug 08, 2017 | 6.420 | 6.670 | 6.400 | 6.480 | 341,187 | -0.03(-0.46%) |
Aug 07, 2017 | 6.380 | 6.730 | 6.375 | 6.510 | 268,225 | -0.01(-0.15%) |
Aug 04, 2017 | 6.600 | 6.690 | 5.800 | 6.520 | 924,487 | -0.09(-1.36%) |
Aug 03, 2017 | 6.860 | 6.900 | 6.600 | 6.610 | 271,137 | -0.25(-3.64%) |
Aug 02, 2017 | 7.000 | 7.100 | 6.820 | 6.860 | 243,680 | -0.07(-1.01%) |
Aug 01, 2017 | 6.990 | 7.050 | 6.810 | 6.930 | 264,259 | -0.06(-0.86%) |
Jul 31, 2017 | 7.030 | 7.220 | 6.880 | 6.990 | 321,052 | -0.10(-1.41%) |
Jul 28, 2017 | 7.090 | 7.390 | 7.070 | 7.090 | 228,747 | +0.04(+0.57%) |
Jul 27, 2017 | 7.040 | 7.080 | 6.830 | 7.050 | 271,154 | +0.00(+0.00%) |
Jul 26, 2017 | 7.190 | 7.290 | 7.020 | 7.050 | 395,364 | -0.21(-2.89%) |
Jul 25, 2017 | 7.460 | 7.600 | 7.020 | 7.260 | 581,886 | -0.20(-2.68%) |
Jul 24, 2017 | 7.600 | 7.640 | 7.360 | 7.460 | 208,544 | -0.14(-1.84%) |
Jul 21, 2017 | 7.320 | 7.630 | 7.310 | 7.600 | 362,604 | +0.15(+2.01%) |
Jul 20, 2017 | 7.050 | 7.490 | 6.750 | 7.450 | 542,927 | +0.27(+3.76%) |
Jul 19, 2017 | 8.040 | 8.040 | 7.100 | 7.180 | 1,219,854 | -0.83(-10.36%) |
Jul 18, 2017 | 7.990 | 8.365 | 7.890 | 8.010 | 330,959 | -0.13(-1.60%) |
Jul 17, 2017 | 9.000 | 9.060 | 7.955 | 8.140 | 984,999 | -0.93(-10.25%) |
Jul 14, 2017 | 9.050 | 9.150 | 9.014 | 9.070 | 101,656 | +0.06(+0.67%) |
Jul 13, 2017 | 8.870 | 9.100 | 8.830 | 9.010 | 227,289 | +0.18(+2.04%) |
Jul 12, 2017 | 8.780 | 9.070 | 8.760 | 8.830 | 243,979 | +0.16(+1.85%) |
Jul 11, 2017 | 8.810 | 9.000 | 8.670 | 8.670 | 236,375 | -0.22(-2.47%) |
Jul 10, 2017 | 9.000 | 9.100 | 8.890 | 8.890 | 108,009 | -0.14(-1.55%) |
Jul 07, 2017 | 9.020 | 9.130 | 8.945 | 9.030 | 109,302 | +0.02(+0.22%) |
Jul 06, 2017 | 9.370 | 9.450 | 9.000 | 9.010 | 160,960 | -0.39(-4.15%) |
Jul 05, 2017 | 9.600 | 9.600 | 9.280 | 9.400 | 206,342 | -0.15(-1.57%) |
Jul 03, 2017 | 9.500 | 9.620 | 9.500 | 9.550 | 60,701 | +0.10(+1.06%) |
Jun 30, 2017 | 9.320 | 9.570 | 9.311 | 9.450 | 188,425 | +0.15(+1.61%) |
Jun 29, 2017 | 9.250 | 9.436 | 9.250 | 9.300 | 102,781 | +0.02(+0.22%) |
Jun 28, 2017 | 9.190 | 9.450 | 9.190 | 9.280 | 158,550 | +0.09(+0.98%) |
Jun 27, 2017 | 9.170 | 9.320 | 9.125 | 9.190 | 175,069 | +0.07(+0.77%) |
Jun 26, 2017 | 9.200 | 9.300 | 9.110 | 9.120 | 208,480 | -0.07(-0.76%) |
Jun 23, 2017 | 9.240 | 9.320 | 9.140 | 9.190 | 96,126 | -0.02(-0.22%) |
Jun 22, 2017 | 8.980 | 9.350 | 8.931 | 9.210 | 205,978 | +0.21(+2.33%) |
Jun 21, 2017 | 8.950 | 9.240 | 8.910 | 9.000 | 157,649 | +0.03(+0.33%) |
Jun 20, 2017 | 9.090 | 9.250 | 8.960 | 8.970 | 117,263 | -0.16(-1.75%) |
Jun 19, 2017 | 9.200 | 9.290 | 9.100 | 9.130 | 126,722 | +0.01(+0.11%) |
Jun 16, 2017 | 9.210 | 9.300 | 9.110 | 9.120 | 138,028 | -0.09(-0.98%) |
Jun 15, 2017 | 9.150 | 9.300 | 9.145 | 9.210 | 115,502 | -0.04(-0.43%) |
Jun 14, 2017 | 9.170 | 9.350 | 9.130 | 9.250 | 168,612 | +0.09(+0.98%) |
Jun 13, 2017 | 9.000 | 9.220 | 8.950 | 9.160 | 198,798 | +0.19(+2.12%) |
Jun 12, 2017 | 8.800 | 9.040 | 8.800 | 8.970 | 124,787 | +0.20(+2.28%) |
Jun 09, 2017 | 8.660 | 9.040 | 8.660 | 8.770 | 165,718 | +0.12(+1.39%) |
Jun 08, 2017 | 8.700 | 8.860 | 8.630 | 8.650 | 133,197 | -0.15(-1.70%) |
Jun 07, 2017 | 9.050 | 9.050 | 8.470 | 8.800 | 419,434 | -0.27(-2.98%) |
Jun 06, 2017 | 9.100 | 9.340 | 8.760 | 9.070 | 245,981 | -0.11(-1.20%) |
Jun 05, 2017 | 9.020 | 9.470 | 9.020 | 9.180 | 144,153 | +0.17(+1.89%) |
Jun 02, 2017 | 9.300 | 9.340 | 9.010 | 9.010 | 131,168 | -0.31(-3.33%) |
Jun 01, 2017 | 9.220 | 9.380 | 9.220 | 9.320 | 221,621 | +0.11(+1.19%) |
May 31, 2017 | 9.040 | 9.300 | 9.000 | 9.210 | 140,811 | +0.12(+1.32%) |
May 30, 2017 | 9.310 | 9.500 | 9.020 | 9.090 | 151,691 | -0.28(-2.99%) |
May 26, 2017 | 9.400 | 9.548 | 9.300 | 9.370 | 123,134 | +0.06(+0.64%) |
May 25, 2017 | 9.190 | 9.590 | 9.190 | 9.310 | 159,581 | +0.04(+0.43%) |
May 24, 2017 | 8.930 | 9.490 | 8.730 | 9.270 | 232,125 | +0.24(+2.66%) |
May 23, 2017 | 9.190 | 9.190 | 8.900 | 9.030 | 105,978 | -0.07(-0.77%) |
May 22, 2017 | 9.140 | 9.340 | 9.100 | 9.100 | 304,765 | -0.03(-0.33%) |
May 19, 2017 | 9.050 | 9.200 | 9.010 | 9.130 | 63,126 | +0.10(+1.11%) |
May 18, 2017 | 9.140 | 9.140 | 8.930 | 9.030 | 179,289 | -0.09(-0.99%) |
May 17, 2017 | 9.000 | 9.400 | 9.000 | 9.120 | 275,427 | +0.08(+0.88%) |
May 16, 2017 | 9.080 | 9.200 | 8.970 | 9.040 | 110,711 | +0.03(+0.33%) |
May 15, 2017 | 9.070 | 9.353 | 8.980 | 9.010 | 191,803 | -0.01(-0.11%) |
May 12, 2017 | 8.970 | 9.040 | 8.751 | 9.020 | 142,268 | +0.00(+0.00%) |
May 11, 2017 | 9.000 | 9.100 | 8.510 | 9.020 | 395,634 | +0.02(+0.22%) |
May 10, 2017 | 8.790 | 9.170 | 8.704 | 9.000 | 922,145 | +0.30(+3.45%) |
May 09, 2017 | 8.960 | 9.146 | 8.620 | 8.700 | 290,246 | -0.30(-3.33%) |
May 08, 2017 | 8.750 | 9.070 | 8.690 | 9.000 | 219,776 | +0.22(+2.51%) |
May 05, 2017 | 8.930 | 8.930 | 8.500 | 8.780 | 521,353 | -0.17(-1.90%) |
May 04, 2017 | 9.420 | 9.420 | 8.850 | 8.950 | 381,831 | -0.80(-8.21%) |
May 03, 2017 | 9.980 | 10.14 | 9.750 | 9.750 | 479,137 | -0.23(-2.30%) |
May 02, 2017 | 10.03 | 10.15 | 9.930 | 9.980 | 330,859 | +0.06(+0.60%) |